Shinkong Insurance Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	67.000	67.000	66.100	66.800	66.800	328,256
2023-10-31	65.000	67.400	64.400	66.700	66.700	823,863
2023-10-30	64.800	66.900	64.100	64.300	64.300	768,030
2023-10-27	61.800	62.100	61.700	61.800	61.800	45,000
2023-10-26	62.000	62.000	61.600	61.800	61.800	91,136
2023-10-25	62.300	62.400	61.800	62.400	62.400	73,065
2023-10-24	61.700	62.100	61.400	62.000	62.000	116,101
2023-10-23	62.600	62.600	61.700	61.700	61.700	214,625
2023-10-20	63.900	63.900	62.400	62.900	62.900	247,146
2023-10-19	63.800	64.400	63.400	63.900	63.900	305,433
2023-10-18	62.900	64.000	62.800	64.000	64.000	576,415
2023-10-17	62.600	62.600	62.000	62.600	62.600	102,301
2023-10-16	62.000	62.300	61.900	62.200	62.200	56,747
2023-10-13	62.900	62.900	62.300	62.300	62.300	145,200
2023-10-12	61.700	63.300	61.500	62.900	62.900	373,270
2023-10-11	60.900	61.500	60.700	61.500	61.500	218,463
2023-10-06	60.000	61.000	60.000	60.900	60.900	150,117
2023-10-05	60.000	60.200	59.900	60.200	60.200	101,000
2023-10-04	60.500	60.500	59.800	59.800	59.800	399,016
2023-10-03	60.800	60.800	60.100	60.200	60.200	133,102
2023-10-02	60.700	60.800	60.100	60.700	60.700	168,768
2023-09-28	60.400	60.400	60.100	60.400	60.400	42,037
2023-09-27	60.100	60.200	59.600	60.200	60.200	77,343
2023-09-26	60.500	60.500	59.900	60.200	60.200	62,513
2023-09-25	59.900	60.300	59.800	60.300	60.300	77,404
2023-09-22	59.800	59.800	59.500	59.600	59.600	98,000
2023-09-21	60.000	60.100	59.400	59.600	59.600	208,700
2023-09-20	60.200	60.400	59.900	60.000	60.000	190,000
2023-09-19	59.500	60.500	59.300	60.200	60.200	273,520
2023-09-18	59.400	60.400	59.300	59.400	59.400	82,000
2023-09-15	60.200	60.200	59.400	59.400	59.400	173,017
2023-09-14	60.000	60.200	59.800	59.900	59.900	124,050
2023-09-13	60.200	60.400	59.900	60.000	60.000	111,324
2023-09-12	59.500	60.200	59.500	60.100	60.100	75,045
2023-09-11	60.000	60.000	59.500	59.700	59.700	89,023
2023-09-08	59.400	60.200	59.200	60.000	60.000	152,020
2023-09-07	59.300	59.700	59.100	59.400	59.400	137,042
2023-09-06	60.600	61.500	59.200	59.800	59.800	397,159
2023-09-05	61.700	62.000	59.900	60.600	60.600	635,281
2023-09-04	59.800	62.000	59.500	61.700	61.700	563,173
2023-09-01	57.700	59.900	57.600	59.500	59.500	511,300
2023-08-31	57.500	57.800	57.400	57.400	57.400	133,030
2023-08-30	57.100	58.000	57.100	57.500	57.500	135,773
2023-08-29	57.200	57.300	56.800	57.100	57.100	56,168
2023-08-28	56.700	57.600	56.700	57.100	57.100	208,183
2023-08-25	56.100	56.500	56.100	56.300	56.300	69,000
2023-08-24	56.100	56.500	56.100	56.500	56.500	122,000
2023-08-23	56.600	56.600	56.000	56.100	56.100	192,207
2023-08-22	57.000	57.000	56.300	56.600	56.600	176,383
2023-08-21	57.000	57.000	56.300	56.500	56.500	157,000
2023-08-18	57.500	57.600	56.700	57.000	57.000	312,240
2023-08-17	55.900	57.600	55.700	57.300	57.300	905,335
2023-08-16	54.400	54.600	54.300	54.500	54.500	86,000
2023-08-15	54.200	54.600	54.000	54.400	54.400	144,000
2023-08-14	54.600	54.600	54.000	54.100	54.100	180,212
2023-08-11	54.000	55.000	54.000	54.700	54.700	207,050
2023-08-10	53.800	54.300	53.600	54.000	54.000	93,816
2023-08-09	53.700	54.100	53.700	54.000	54.000	41,350
2023-08-08	53.900	53.900	53.500	53.700	53.700	127,273
2023-08-07	53.800	54.100	53.700	54.000	54.000	90,056

← NewerPage 13 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-12	2.5400 TWD
2022-06-14	3.2000 TWD
2021-07-28	1.9500 TWD
2020-07-30	1.8000 TWD
2019-07-02	2.6500 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.